Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.29 | 40.36 | 39.81 | 39.97 | 231,208 | -0.26(-0.64%) |
May 29, 2014 | 40.60 | 40.70 | 40.04 | 40.23 | 247,110 | -0.21(-0.53%) |
May 28, 2014 | 40.29 | 40.76 | 40.16 | 40.44 | 319,739 | +0.15(+0.37%) |
May 27, 2014 | 39.89 | 40.47 | 39.88 | 40.29 | 218,157 | +0.56(+1.41%) |
May 23, 2014 | 39.17 | 39.73 | 39.73 | 39.73 | 260,159 | +0.46(+1.18%) |
May 22, 2014 | 38.79 | 39.32 | 38.55 | 39.27 | 105,373 | +0.45(+1.17%) |
May 21, 2014 | 38.50 | 38.98 | 38.42 | 38.82 | 300,394 | +0.41(+1.06%) |
May 20, 2014 | 38.97 | 38.97 | 37.93 | 38.41 | 393,187 | -0.73(-1.86%) |
May 19, 2014 | 38.38 | 39.20 | 38.31 | 39.14 | 193,689 | +0.58(+1.50%) |
May 16, 2014 | 38.29 | 38.59 | 37.99 | 38.56 | 262,335 | +0.29(+0.77%) |
May 15, 2014 | 38.50 | 38.50 | 37.89 | 38.27 | 347,673 | -0.37(-0.96%) |
May 14, 2014 | 40.22 | 40.22 | 38.62 | 38.64 | 488,777 | -1.76(-4.36%) |
May 13, 2014 | 40.37 | 40.61 | 40.14 | 40.40 | 315,425 | -0.03(-0.07%) |
May 12, 2014 | 39.64 | 40.58 | 39.43 | 40.43 | 299,735 | +1.00(+2.54%) |
May 09, 2014 | 39.03 | 39.51 | 38.93 | 39.43 | 196,545 | +0.22(+0.56%) |
May 08, 2014 | 38.58 | 39.47 | 38.58 | 39.21 | 309,587 | +0.36(+0.93%) |
May 07, 2014 | 38.98 | 39.00 | 38.30 | 38.85 | 497,545 | -0.24(-0.61%) |
May 06, 2014 | 39.45 | 40.27 | 38.94 | 39.08 | 397,580 | -1.46(-3.60%) |
May 05, 2014 | 40.46 | 40.64 | 40.03 | 40.55 | 206,318 | -0.30(-0.74%) |
May 02, 2014 | 40.65 | 41.24 | 40.65 | 40.85 | 266,222 | +0.35(+0.87%) |
May 01, 2014 | 40.54 | 40.90 | 40.18 | 40.49 | 491,224 | -0.12(-0.31%) |
Apr 30, 2014 | 40.20 | 40.70 | 39.61 | 40.62 | 257,420 | +0.34(+0.83%) |
Apr 29, 2014 | 40.21 | 40.58 | 40.01 | 40.28 | 176,583 | +0.35(+0.89%) |
Apr 28, 2014 | 40.44 | 40.50 | 39.26 | 39.93 | 218,538 | -0.24(-0.59%) |
Apr 25, 2014 | 40.71 | 40.77 | 39.79 | 40.16 | 220,574 | -0.81(-1.97%) |
Apr 24, 2014 | 41.47 | 41.47 | 40.60 | 40.97 | 143,273 | -0.20(-0.49%) |
Apr 23, 2014 | 41.19 | 41.37 | 40.95 | 41.17 | 191,943 | -0.14(-0.34%) |
Apr 22, 2014 | 40.90 | 41.53 | 40.71 | 41.31 | 152,424 | +0.38(+0.93%) |
Apr 21, 2014 | 41.07 | 41.21 | 40.75 | 40.93 | 137,359 | -0.18(-0.43%) |
Apr 17, 2014 | 40.78 | 41.11 | 41.11 | 41.11 | 172,867 | +0.26(+0.63%) |
Apr 16, 2014 | 40.50 | 41.12 | 40.41 | 40.85 | 208,626 | +0.73(+1.83%) |
Apr 15, 2014 | 40.07 | 40.31 | 39.48 | 40.12 | 245,753 | +0.26(+0.64%) |
Apr 14, 2014 | 40.06 | 40.08 | 39.60 | 39.86 | 273,585 | +0.23(+0.58%) |
Apr 11, 2014 | 39.50 | 40.00 | 39.11 | 39.63 | 404,588 | -0.27(-0.69%) |
Apr 10, 2014 | 40.72 | 40.73 | 39.73 | 39.91 | 291,177 | -0.87(-2.13%) |
Apr 09, 2014 | 40.51 | 40.91 | 40.18 | 40.78 | 197,668 | +0.42(+1.03%) |
Apr 08, 2014 | 39.96 | 40.50 | 39.83 | 40.36 | 182,595 | +0.39(+0.97%) |
Apr 07, 2014 | 40.60 | 40.85 | 39.73 | 39.97 | 241,028 | -0.77(-1.89%) |
Apr 04, 2014 | 42.31 | 42.31 | 40.69 | 40.74 | 326,978 | -1.25(-2.97%) |
Apr 03, 2014 | 42.26 | 42.36 | 41.85 | 41.99 | 250,111 | -0.29(-0.69%) |
Apr 02, 2014 | 41.91 | 42.29 | 41.74 | 42.28 | 301,082 | +0.37(+0.89%) |
Apr 01, 2014 | 41.69 | 42.03 | 41.47 | 41.91 | 296,016 | +0.21(+0.51%) |
Mar 31, 2014 | 41.00 | 41.76 | 40.79 | 41.70 | 243,335 | +0.97(+2.39%) |
Mar 28, 2014 | 40.79 | 41.53 | 40.65 | 40.72 | 191,192 | -0.10(-0.24%) |
Mar 27, 2014 | 41.32 | 41.32 | 40.55 | 40.82 | 198,513 | -0.39(-0.94%) |
Mar 26, 2014 | 42.56 | 42.70 | 41.20 | 41.21 | 282,193 | -1.00(-2.37%) |
Mar 25, 2014 | 42.76 | 43.11 | 42.02 | 42.21 | 230,159 | -0.28(-0.67%) |
Mar 24, 2014 | 43.31 | 43.47 | 42.27 | 42.49 | 422,907 | -0.72(-1.66%) |
Mar 21, 2014 | 43.38 | 43.89 | 43.16 | 43.21 | 499,810 | +0.05(+0.12%) |
Mar 20, 2014 | 42.69 | 43.35 | 42.63 | 43.16 | 271,191 | +0.44(+1.04%) |
Mar 19, 2014 | 42.81 | 43.01 | 42.48 | 42.71 | 253,025 | -0.01(-0.02%) |
Mar 18, 2014 | 42.65 | 43.12 | 42.51 | 42.72 | 441,359 | +0.14(+0.33%) |
Mar 17, 2014 | 41.88 | 42.89 | 41.88 | 42.58 | 452,058 | +0.84(+2.01%) |
Mar 14, 2014 | 41.29 | 41.85 | 41.18 | 41.74 | 360,952 | +0.44(+1.07%) |
Mar 13, 2014 | 41.51 | 41.57 | 41.13 | 41.30 | 395,071 | -0.01(-0.02%) |
Mar 12, 2014 | 40.83 | 41.32 | 40.73 | 41.31 | 293,568 | +0.29(+0.71%) |
Mar 11, 2014 | 41.12 | 41.37 | 40.84 | 41.01 | 370,139 | -0.04(-0.09%) |
Mar 10, 2014 | 40.94 | 41.14 | 40.71 | 41.05 | 184,721 | +0.16(+0.39%) |
Mar 07, 2014 | 40.81 | 40.96 | 40.55 | 40.89 | 213,679 | +0.41(+1.01%) |
Mar 06, 2014 | 40.54 | 40.72 | 40.38 | 40.48 | 160,242 | +0.09(+0.22%) |
Mar 05, 2014 | 40.32 | 40.47 | 40.07 | 40.39 | 153,021 | +0.04(+0.11%) |
Mar 04, 2014 | 39.76 | 40.52 | 39.76 | 40.35 | 405,699 | +1.10(+2.80%) |